Freehold Royalties Ltd. (TSX:FRU)
Canada
· Delayed Price · Currency is CAD 15.24
-0.03 (-0.20%)
At close: Dec 5, 2025
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.28 | 15.51 | 15.23 | 15.24 | 15.24 | -0.20% | 350,655 |
| Dec 4, 2025 | 15.11 | 15.36 | 15.11 | 15.27 | 15.27 | 1.13% | 531,464 |
| Dec 3, 2025 | 14.86 | 15.13 | 14.85 | 15.10 | 15.10 | 1.89% | 529,515 |
| Dec 2, 2025 | 14.94 | 14.94 | 14.77 | 14.82 | 14.82 | -0.60% | 344,794 |
| Dec 1, 2025 | 14.99 | 15.03 | 14.85 | 14.91 | 14.91 | 0.07% | 449,441 |
| Nov 28, 2025 | 14.90 | 14.97 | 14.78 | 14.90 | 14.90 | -0.33% | 363,281 |
| Nov 27, 2025 | 14.90 | 14.99 | 14.89 | 14.95 | 14.86 | 0.40% | 229,695 |
| Nov 26, 2025 | 14.88 | 15.00 | 14.88 | 14.89 | 14.80 | 0.13% | 489,138 |
| Nov 25, 2025 | 15.03 | 15.07 | 14.77 | 14.87 | 14.78 | -1.33% | 833,211 |
| Nov 24, 2025 | 14.89 | 15.09 | 14.89 | 15.07 | 14.98 | 1.48% | 913,115 |
| Nov 21, 2025 | 14.83 | 14.92 | 14.68 | 14.85 | 14.76 | - | 435,683 |
| Nov 20, 2025 | 15.11 | 15.23 | 14.85 | 14.85 | 14.76 | -1.59% | 695,813 |
| Nov 19, 2025 | 15.02 | 15.14 | 14.99 | 15.09 | 15.00 | -0.72% | 614,228 |
| Nov 18, 2025 | 14.88 | 15.23 | 14.80 | 15.20 | 15.11 | 2.15% | 994,650 |
| Nov 17, 2025 | 14.69 | 14.96 | 14.61 | 14.88 | 14.79 | 1.29% | 937,939 |
| Nov 14, 2025 | 14.40 | 14.71 | 14.32 | 14.69 | 14.60 | 3.02% | 985,419 |
| Nov 13, 2025 | 14.45 | 14.48 | 14.23 | 14.26 | 14.17 | -1.25% | 505,283 |
| Nov 12, 2025 | 14.46 | 14.50 | 14.38 | 14.44 | 14.35 | -0.35% | 541,719 |
| Nov 11, 2025 | 14.36 | 14.58 | 14.36 | 14.49 | 14.40 | 0.98% | 757,209 |
| Nov 10, 2025 | 14.33 | 14.48 | 14.28 | 14.35 | 14.26 | 0.42% | 681,461 |
| Nov 7, 2025 | 14.16 | 14.31 | 14.02 | 14.29 | 14.20 | 0.78% | 680,887 |
| Nov 6, 2025 | 14.10 | 14.23 | 13.98 | 14.18 | 14.09 | 1.21% | 427,548 |
| Nov 5, 2025 | 13.95 | 14.08 | 13.91 | 14.01 | 13.93 | 0.72% | 484,036 |
| Nov 4, 2025 | 14.02 | 14.09 | 13.86 | 13.91 | 13.83 | -1.63% | 444,208 |
| Nov 3, 2025 | 14.20 | 14.21 | 14.09 | 14.14 | 14.05 | -0.35% | 440,193 |
| Oct 31, 2025 | 14.20 | 14.22 | 13.98 | 14.19 | 14.10 | 0.14% | 792,539 |
| Oct 30, 2025 | 14.08 | 14.24 | 14.03 | 14.17 | 14.00 | 0.57% | 592,144 |
| Oct 29, 2025 | 14.10 | 14.22 | 14.06 | 14.09 | 13.92 | 0.21% | 431,589 |
| Oct 28, 2025 | 14.08 | 14.10 | 13.94 | 14.06 | 13.89 | - | 507,218 |
| Oct 27, 2025 | 14.00 | 14.10 | 13.98 | 14.06 | 13.89 | 0.79% | 516,948 |
| Oct 24, 2025 | 14.14 | 14.15 | 13.92 | 13.95 | 13.78 | -0.99% | 977,205 |
| Oct 23, 2025 | 14.07 | 14.14 | 13.92 | 14.09 | 13.92 | 1.81% | 869,414 |
| Oct 22, 2025 | 13.69 | 13.89 | 13.65 | 13.84 | 13.67 | 1.62% | 739,549 |
| Oct 21, 2025 | 13.60 | 13.69 | 13.51 | 13.62 | 13.45 | 0.22% | 438,094 |
| Oct 20, 2025 | 13.56 | 13.74 | 13.56 | 13.59 | 13.42 | 0.30% | 397,508 |
| Oct 17, 2025 | 13.60 | 13.65 | 13.50 | 13.55 | 13.38 | -0.44% | 522,883 |
| Oct 16, 2025 | 13.68 | 13.77 | 13.57 | 13.61 | 13.44 | -0.51% | 474,785 |
| Oct 15, 2025 | 13.71 | 13.78 | 13.59 | 13.68 | 13.51 | 0.15% | 488,201 |
| Oct 14, 2025 | 13.50 | 13.73 | 13.41 | 13.66 | 13.49 | 0.74% | 649,723 |
| Oct 10, 2025 | 13.85 | 13.93 | 13.56 | 13.56 | 13.39 | -2.73% | 835,442 |
| Oct 9, 2025 | 14.26 | 14.37 | 13.90 | 13.94 | 13.77 | -2.11% | 564,191 |
| Oct 8, 2025 | 14.12 | 14.26 | 14.08 | 14.24 | 14.06 | 0.85% | 531,718 |
| Oct 7, 2025 | 14.05 | 14.13 | 13.99 | 14.12 | 13.95 | 0.50% | 889,881 |
| Oct 6, 2025 | 13.96 | 14.09 | 13.93 | 14.05 | 13.88 | 0.93% | 515,993 |
| Oct 3, 2025 | 13.70 | 13.93 | 13.70 | 13.92 | 13.75 | 1.75% | 886,684 |
| Oct 2, 2025 | 13.83 | 13.87 | 13.67 | 13.68 | 13.51 | -1.37% | 521,910 |
| Oct 1, 2025 | 13.71 | 13.90 | 13.67 | 13.87 | 13.70 | 0.65% | 572,694 |
| Sep 30, 2025 | 13.79 | 13.84 | 13.66 | 13.78 | 13.61 | -0.36% | 645,421 |
| Sep 29, 2025 | 13.97 | 13.98 | 13.78 | 13.83 | 13.66 | -1.50% | 513,282 |
| Sep 26, 2025 | 13.97 | 14.08 | 13.90 | 14.04 | 13.78 | 0.50% | 600,538 |
| Sep 25, 2025 | 13.85 | 13.98 | 13.82 | 13.97 | 13.71 | 0.58% | 773,901 |
| Sep 24, 2025 | 13.84 | 13.95 | 13.83 | 13.89 | 13.63 | 1.17% | 768,229 |
| Sep 23, 2025 | 13.66 | 13.93 | 13.65 | 13.73 | 13.47 | 0.73% | 829,116 |
| Sep 22, 2025 | 13.54 | 13.68 | 13.47 | 13.63 | 13.38 | 0.66% | 683,898 |
| Sep 19, 2025 | 13.62 | 13.66 | 13.50 | 13.54 | 13.29 | -0.59% | 2,689,093 |
| Sep 18, 2025 | 13.65 | 13.70 | 13.58 | 13.62 | 13.37 | 0.15% | 545,721 |
| Sep 17, 2025 | 13.63 | 13.76 | 13.60 | 13.60 | 13.35 | -0.51% | 574,080 |
| Sep 16, 2025 | 13.45 | 13.69 | 13.40 | 13.67 | 13.41 | 2.01% | 1,218,366 |
| Sep 15, 2025 | 13.40 | 13.44 | 13.34 | 13.40 | 13.15 | 0.15% | 501,419 |
| Sep 12, 2025 | 13.33 | 13.39 | 13.29 | 13.38 | 13.13 | 0.75% | 500,579 |
| Sep 11, 2025 | 13.37 | 13.40 | 13.27 | 13.28 | 13.03 | -1.19% | 342,651 |
| Sep 10, 2025 | 13.24 | 13.44 | 13.24 | 13.44 | 13.19 | 1.59% | 654,296 |
| Sep 9, 2025 | 13.23 | 13.31 | 13.20 | 13.23 | 12.98 | 0.38% | 434,813 |
| Sep 8, 2025 | 13.17 | 13.23 | 13.08 | 13.18 | 12.93 | -0.08% | 483,942 |
| Sep 5, 2025 | 13.25 | 13.30 | 13.17 | 13.19 | 12.94 | -0.90% | 427,322 |
| Sep 4, 2025 | 13.19 | 13.32 | 13.17 | 13.31 | 13.06 | 0.76% | 281,993 |
| Sep 3, 2025 | 13.30 | 13.34 | 13.15 | 13.21 | 12.96 | -1.05% | 742,213 |
| Sep 2, 2025 | 13.40 | 13.40 | 13.27 | 13.35 | 13.10 | -0.22% | 451,664 |
| Aug 29, 2025 | 13.48 | 13.48 | 13.37 | 13.38 | 13.13 | -0.82% | 278,841 |
| Aug 28, 2025 | 13.48 | 13.55 | 13.40 | 13.49 | 13.15 | 0.15% | 534,013 |
| Aug 27, 2025 | 13.38 | 13.48 | 13.37 | 13.47 | 13.13 | 0.67% | 440,978 |
| Aug 26, 2025 | 13.40 | 13.41 | 13.25 | 13.38 | 13.04 | -0.30% | 1,164,097 |
| Aug 25, 2025 | 13.55 | 13.55 | 13.40 | 13.42 | 13.08 | -0.81% | 658,143 |
| Aug 22, 2025 | 13.38 | 13.56 | 13.38 | 13.53 | 13.19 | 1.35% | 580,869 |
| Aug 21, 2025 | 13.25 | 13.37 | 13.23 | 13.35 | 13.01 | 1.14% | 345,408 |
| Aug 20, 2025 | 13.21 | 13.28 | 13.14 | 13.20 | 12.87 | 0.23% | 369,794 |
| Aug 19, 2025 | 13.29 | 13.33 | 13.16 | 13.17 | 12.84 | -0.90% | 435,381 |
| Aug 18, 2025 | 13.28 | 13.39 | 13.23 | 13.29 | 12.95 | -0.37% | 504,685 |
| Aug 15, 2025 | 13.29 | 13.39 | 13.25 | 13.34 | 13.00 | - | 435,686 |
| Aug 14, 2025 | 13.23 | 13.34 | 13.14 | 13.34 | 13.00 | 1.21% | 322,113 |
| Aug 13, 2025 | 13.20 | 13.25 | 13.08 | 13.18 | 12.85 | -0.08% | 391,421 |
| Aug 12, 2025 | 13.10 | 13.24 | 13.08 | 13.19 | 12.86 | 0.69% | 510,653 |
| Aug 11, 2025 | 13.12 | 13.19 | 13.06 | 13.10 | 12.77 | -0.30% | 464,673 |
| Aug 8, 2025 | 13.14 | 13.21 | 13.06 | 13.14 | 12.81 | 0.08% | 306,765 |
| Aug 7, 2025 | 13.10 | 13.23 | 13.08 | 13.13 | 12.80 | 0.23% | 354,969 |
| Aug 6, 2025 | 13.20 | 13.27 | 13.05 | 13.10 | 12.77 | -0.15% | 476,460 |
| Aug 5, 2025 | 13.00 | 13.15 | 12.98 | 13.12 | 12.79 | 0.85% | 738,801 |
| Aug 1, 2025 | 13.30 | 13.30 | 12.94 | 13.01 | 12.68 | -2.47% | 1,057,659 |
| Jul 31, 2025 | 13.50 | 13.63 | 13.24 | 13.34 | 13.00 | -2.13% | 904,729 |
| Jul 30, 2025 | 13.60 | 13.65 | 13.55 | 13.63 | 13.20 | 0.37% | 479,038 |
| Jul 29, 2025 | 13.55 | 13.62 | 13.51 | 13.58 | 13.15 | 0.37% | 478,143 |
| Jul 28, 2025 | 13.52 | 13.56 | 13.45 | 13.53 | 13.10 | 0.59% | 533,240 |
| Jul 25, 2025 | 13.53 | 13.59 | 13.34 | 13.45 | 13.02 | -0.66% | 511,575 |
| Jul 24, 2025 | 13.35 | 13.58 | 13.35 | 13.54 | 13.11 | 1.42% | 681,601 |
| Jul 23, 2025 | 13.21 | 13.40 | 13.20 | 13.35 | 12.93 | 1.06% | 692,818 |
| Jul 22, 2025 | 13.14 | 13.23 | 13.09 | 13.21 | 12.79 | 0.53% | 605,629 |
| Jul 21, 2025 | 13.24 | 13.27 | 13.13 | 13.14 | 12.72 | -0.83% | 529,347 |
| Jul 18, 2025 | 13.18 | 13.27 | 13.10 | 13.25 | 12.83 | 1.22% | 571,796 |
| Jul 17, 2025 | 13.01 | 13.18 | 12.95 | 13.09 | 12.68 | 1.24% | 660,251 |
| Jul 16, 2025 | 12.96 | 13.02 | 12.82 | 12.93 | 12.52 | -0.46% | 581,518 |